Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 51.04 | 51.20 | 50.43 | 51.03 | 264,363 | +0.24(+0.48%) |
Nov 27, 2009 | 50.34 | 51.32 | 50.05 | 50.79 | 125,057 | -1.24(-2.38%) |
Nov 25, 2009 | 51.52 | 52.08 | 51.36 | 52.02 | 196,886 | +0.71(+1.38%) |
Nov 24, 2009 | 51.45 | 51.49 | 50.82 | 51.31 | 284,367 | -0.14(-0.27%) |
Nov 23, 2009 | 51.67 | 52.23 | 51.26 | 51.45 | 246,223 | +0.46(+0.90%) |
Nov 20, 2009 | 50.51 | 51.10 | 50.33 | 50.99 | 289,312 | -0.01(-0.01%) |
Nov 19, 2009 | 51.23 | 51.27 | 50.22 | 51.00 | 239,005 | -0.80(-1.55%) |
Nov 18, 2009 | 51.87 | 52.15 | 51.44 | 51.80 | 233,301 | -0.02(-0.03%) |
Nov 17, 2009 | 51.16 | 51.87 | 50.84 | 51.82 | 297,531 | +0.45(+0.88%) |
Nov 16, 2009 | 50.64 | 51.60 | 50.56 | 51.37 | 338,726 | +1.21(+2.40%) |
Nov 13, 2009 | 49.93 | 50.51 | 49.64 | 50.16 | 364,427 | +0.36(+0.72%) |
Nov 12, 2009 | 50.32 | 50.72 | 49.63 | 49.80 | 397,411 | -0.49(-0.97%) |
Nov 11, 2009 | 50.35 | 50.77 | 50.07 | 50.29 | 253,116 | +0.43(+0.87%) |
Nov 10, 2009 | 49.70 | 50.05 | 49.06 | 49.86 | 343,797 | +0.05(+0.09%) |
Nov 09, 2009 | 48.96 | 49.81 | 48.87 | 49.81 | 284,095 | +1.55(+3.21%) |
Nov 06, 2009 | 47.71 | 48.78 | 47.59 | 48.26 | 263,377 | +0.16(+0.33%) |
Nov 05, 2009 | 47.23 | 48.10 | 47.18 | 48.10 | 156,777 | +1.21(+2.59%) |
Nov 04, 2009 | 47.47 | 47.90 | 46.81 | 46.89 | 353,483 | -0.05(-0.11%) |
Nov 03, 2009 | 45.94 | 47.08 | 45.60 | 46.94 | 515,517 | +0.66(+1.42%) |
Nov 02, 2009 | 46.23 | 47.20 | 45.33 | 46.29 | 578,895 | +0.40(+0.86%) |
Oct 30, 2009 | 47.50 | 47.52 | 45.55 | 45.89 | 507,171 | -1.78(-3.74%) |
Oct 29, 2009 | 46.80 | 47.88 | 46.80 | 47.67 | 208,372 | +1.45(+3.14%) |
Oct 28, 2009 | 47.64 | 47.90 | 46.16 | 46.23 | 337,983 | -1.63(-3.41%) |
Oct 27, 2009 | 48.38 | 48.64 | 47.84 | 47.86 | 285,686 | -0.49(-1.01%) |
Oct 26, 2009 | 49.60 | 50.30 | 48.21 | 48.35 | 234,059 | -1.12(-2.27%) |
Oct 23, 2009 | 49.74 | 49.84 | 49.27 | 49.47 | 217,201 | -1.02(-2.02%) |
Oct 22, 2009 | 49.81 | 50.70 | 49.11 | 50.49 | 185,335 | +0.68(+1.37%) |
Oct 21, 2009 | 50.37 | 51.02 | 49.79 | 49.80 | 190,481 | -0.70(-1.39%) |
Oct 20, 2009 | 49.96 | 50.50 | 49.96 | 50.50 | 167,150 | -0.53(-1.05%) |
Oct 19, 2009 | 50.51 | 51.23 | 50.36 | 51.04 | 169,304 | +0.65(+1.29%) |
Oct 16, 2009 | 50.63 | 50.76 | 50.22 | 50.39 | 164,595 | -0.66(-1.29%) |
Oct 15, 2009 | 50.57 | 51.11 | 50.36 | 51.05 | 158,910 | +0.21(+0.41%) |
Oct 14, 2009 | 50.50 | 50.99 | 50.28 | 50.84 | 167,337 | +0.99(+1.99%) |
Oct 13, 2009 | 49.52 | 49.96 | 49.03 | 49.85 | 165,636 | +0.26(+0.52%) |
Oct 12, 2009 | 50.05 | 50.25 | 49.36 | 49.59 | 135,671 | +0.11(+0.22%) |
Oct 09, 2009 | 49.42 | 49.62 | 49.01 | 49.48 | 163,389 | +0.03(+0.06%) |
Oct 08, 2009 | 49.16 | 49.67 | 48.75 | 49.45 | 187,597 | +1.02(+2.11%) |
Oct 07, 2009 | 48.17 | 48.66 | 47.97 | 48.43 | 102,150 | +0.18(+0.36%) |
Oct 06, 2009 | 48.09 | 48.74 | 47.67 | 48.25 | 130,921 | +0.92(+1.95%) |
Oct 05, 2009 | 46.61 | 47.53 | 46.39 | 47.33 | 124,505 | +1.01(+2.19%) |
Oct 02, 2009 | 45.95 | 46.84 | 45.74 | 46.32 | 253,808 | -0.31(-0.67%) |
Oct 01, 2009 | 48.44 | 48.44 | 46.63 | 46.63 | 288,283 | -1.91(-3.94%) |
Sep 30, 2009 | 49.28 | 49.28 | 48.00 | 48.54 | 204,974 | -0.37(-0.76%) |
Sep 29, 2009 | 48.93 | 49.54 | 48.72 | 48.92 | 166,597 | +0.10(+0.20%) |
Sep 28, 2009 | 47.93 | 49.12 | 47.93 | 48.82 | 109,323 | +0.99(+2.07%) |
Sep 25, 2009 | 48.16 | 48.28 | 47.59 | 47.83 | 183,943 | -0.56(-1.15%) |
Sep 24, 2009 | 49.50 | 49.64 | 48.06 | 48.38 | 195,343 | -0.92(-1.87%) |
Sep 23, 2009 | 50.43 | 50.47 | 49.31 | 49.31 | 167,260 | -1.01(-2.02%) |
Sep 22, 2009 | 50.28 | 50.58 | 50.09 | 50.32 | 194,460 | +0.56(+1.12%) |
Sep 21, 2009 | 49.55 | 49.96 | 49.00 | 49.77 | 128,602 | -0.42(-0.84%) |
Sep 18, 2009 | 50.48 | 50.51 | 49.86 | 50.18 | 115,510 | -0.01(-0.02%) |
Sep 17, 2009 | 50.53 | 51.13 | 49.96 | 50.19 | 158,530 | -0.04(-0.08%) |
Sep 16, 2009 | 50.13 | 50.67 | 49.81 | 50.23 | 228,832 | +0.52(+1.04%) |
Sep 15, 2009 | 48.56 | 49.84 | 48.48 | 49.71 | 173,158 | +1.12(+2.31%) |
Sep 14, 2009 | 47.39 | 48.59 | 47.18 | 48.59 | 168,748 | +0.71(+1.49%) |
Sep 11, 2009 | 48.09 | 48.42 | 47.53 | 47.88 | 192,365 | -0.03(-0.07%) |
Sep 10, 2009 | 47.06 | 47.91 | 46.55 | 47.91 | 210,252 | +0.46(+0.96%) |
Sep 09, 2009 | 47.27 | 47.61 | 46.85 | 47.45 | 200,591 | +0.33(+0.70%) |
Sep 08, 2009 | 47.10 | 47.39 | 46.80 | 47.13 | 191,724 | +0.73(+1.56%) |
Sep 04, 2009 | 45.86 | 46.41 | 45.30 | 46.40 | 168,778 | +0.59(+1.30%) |
Sep 03, 2009 | 45.39 | 45.81 | 44.89 | 45.81 | 130,254 | +0.81(+1.80%) |
Sep 02, 2009 | 44.61 | 45.20 | 44.27 | 45.00 | 141,317 | +0.33(+0.73%) |